Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.88 | 13.92 | 12.93 | 13.05 | 417,042 | -0.64(-4.67%) |
Jan 29, 2009 | 14.16 | 14.25 | 13.59 | 13.69 | 295,824 | -0.60(-4.23%) |
Jan 28, 2009 | 14.25 | 14.43 | 14.11 | 14.29 | 577,466 | +0.35(+2.51%) |
Jan 27, 2009 | 13.63 | 14.19 | 13.63 | 13.94 | 361,110 | +0.39(+2.90%) |
Jan 26, 2009 | 13.53 | 14.03 | 13.31 | 13.55 | 628,165 | +0.04(+0.29%) |
Jan 23, 2009 | 12.90 | 13.93 | 12.75 | 13.51 | 650,947 | +0.20(+1.49%) |
Jan 22, 2009 | 13.50 | 13.60 | 12.96 | 13.31 | 415,467 | -0.60(-4.29%) |
Jan 21, 2009 | 12.86 | 13.98 | 12.86 | 13.91 | 717,729 | +1.22(+9.60%) |
Jan 20, 2009 | 13.75 | 13.75 | 12.61 | 12.69 | 961,578 | -1.25(-8.96%) |
Jan 16, 2009 | 14.11 | 14.30 | 13.36 | 13.94 | 422,622 | -0.13(-0.92%) |
Jan 15, 2009 | 13.76 | 14.22 | 13.35 | 14.07 | 701,671 | +0.32(+2.29%) |
Jan 14, 2009 | 13.91 | 14.38 | 13.48 | 13.75 | 640,884 | -0.40(-2.81%) |
Jan 13, 2009 | 13.86 | 14.32 | 13.78 | 14.15 | 635,760 | +0.17(+1.24%) |
Jan 12, 2009 | 14.39 | 14.39 | 13.79 | 13.98 | 613,393 | -0.42(-2.91%) |
Jan 09, 2009 | 14.69 | 14.69 | 13.79 | 14.39 | 742,580 | -0.35(-2.37%) |
Jan 08, 2009 | 14.53 | 14.77 | 14.28 | 14.74 | 718,048 | +0.10(+0.68%) |
Jan 07, 2009 | 15.33 | 15.41 | 14.44 | 14.65 | 624,389 | -0.94(-6.04%) |
Jan 06, 2009 | 15.32 | 16.06 | 15.14 | 15.59 | 731,762 | +0.45(+3.00%) |
Jan 05, 2009 | 14.96 | 15.22 | 14.60 | 15.13 | 758,381 | +0.20(+1.33%) |
Jan 02, 2009 | 14.06 | 15.07 | 13.91 | 14.93 | 699,427 | +0.99(+7.09%) |
Dec 31, 2008 | 13.99 | 14.13 | 13.69 | 13.95 | 919,877 | +0.04(+0.31%) |
Dec 30, 2008 | 13.59 | 13.91 | 13.11 | 13.90 | 500,775 | +0.51(+3.77%) |
Dec 29, 2008 | 13.47 | 13.58 | 13.24 | 13.40 | 362,328 | -0.06(-0.42%) |
Dec 26, 2008 | 13.38 | 13.51 | 13.10 | 13.45 | 255,508 | +0.10(+0.78%) |
Dec 24, 2008 | 13.10 | 13.40 | 12.92 | 13.35 | 123,604 | +0.18(+1.38%) |
Dec 23, 2008 | 13.48 | 13.83 | 12.97 | 13.17 | 737,231 | -0.29(-2.12%) |
Dec 22, 2008 | 14.02 | 14.08 | 12.90 | 13.45 | 739,751 | -0.53(-3.80%) |
Dec 19, 2008 | 13.88 | 14.24 | 13.47 | 13.98 | 1,790,397 | +0.51(+3.78%) |
Dec 18, 2008 | 13.17 | 13.60 | 12.71 | 13.47 | 1,596,607 | -0.69(-4.88%) |
Dec 17, 2008 | 13.25 | 14.28 | 13.25 | 14.17 | 1,429,282 | +0.76(+5.67%) |
Dec 16, 2008 | 12.90 | 13.47 | 12.31 | 13.41 | 793,890 | +0.78(+6.16%) |
Dec 15, 2008 | 13.07 | 13.46 | 12.40 | 12.63 | 644,890 | -0.41(-3.11%) |
Dec 12, 2008 | 12.30 | 13.24 | 12.05 | 13.03 | 817,285 | +0.36(+2.83%) |
Dec 11, 2008 | 13.67 | 14.17 | 12.44 | 12.68 | 1,041,963 | -1.16(-8.40%) |
Dec 10, 2008 | 13.67 | 14.51 | 13.67 | 13.84 | 763,639 | +0.31(+2.27%) |
Dec 09, 2008 | 13.84 | 14.44 | 13.30 | 13.53 | 734,150 | -0.39(-2.82%) |
Dec 08, 2008 | 13.41 | 14.00 | 13.25 | 13.92 | 1,565,634 | +1.01(+7.79%) |
Dec 05, 2008 | 12.17 | 12.95 | 11.65 | 12.92 | 902,239 | +0.51(+4.07%) |
Dec 04, 2008 | 12.89 | 13.51 | 11.97 | 12.41 | 852,626 | -0.72(-5.46%) |
Dec 03, 2008 | 12.53 | 13.27 | 12.25 | 13.13 | 741,804 | +0.45(+3.58%) |
Dec 02, 2008 | 12.17 | 12.73 | 11.89 | 12.68 | 811,003 | +0.84(+7.08%) |
Dec 01, 2008 | 13.50 | 14.34 | 11.75 | 11.84 | 1,153,553 | -2.18(-15.53%) |
Nov 28, 2008 | 13.50 | 14.04 | 13.50 | 14.01 | 300,256 | +0.38(+2.76%) |
Nov 26, 2008 | 12.52 | 13.65 | 12.29 | 13.64 | 1,007,480 | +0.73(+5.69%) |
Nov 25, 2008 | 12.77 | 12.95 | 12.00 | 12.90 | 947,093 | +0.34(+2.68%) |
Nov 24, 2008 | 11.73 | 12.67 | 11.48 | 12.57 | 1,171,398 | +0.99(+8.58%) |
Nov 21, 2008 | 10.95 | 11.73 | 10.38 | 11.57 | 1,627,472 | +0.90(+8.41%) |
Nov 20, 2008 | 11.67 | 11.91 | 10.62 | 10.68 | 1,147,649 | -1.01(-8.68%) |
Nov 19, 2008 | 12.85 | 12.98 | 11.67 | 11.69 | 849,625 | -1.11(-8.64%) |
Nov 18, 2008 | 13.04 | 13.38 | 12.22 | 12.80 | 1,156,651 | -0.16(-1.23%) |
Nov 17, 2008 | 12.93 | 13.48 | 12.56 | 12.96 | 1,052,161 | -0.09(-0.66%) |
Nov 14, 2008 | 13.26 | 13.95 | 12.95 | 13.04 | 1,535,570 | -2.12(-14.01%) |
Nov 13, 2008 | 13.87 | 15.30 | 13.13 | 15.17 | 1,033,276 | +1.39(+10.06%) |
Nov 12, 2008 | 14.71 | 15.35 | 13.64 | 13.78 | 1,253,865 | -1.26(-8.38%) |
Nov 11, 2008 | 15.25 | 15.83 | 14.62 | 15.04 | 737,732 | -0.38(-2.46%) |
Nov 10, 2008 | 15.81 | 16.31 | 15.19 | 15.42 | 473,973 | +0.08(+0.51%) |
Nov 07, 2008 | 15.22 | 15.50 | 14.83 | 15.34 | 648,136 | +0.23(+1.51%) |
Nov 06, 2008 | 15.85 | 15.94 | 14.96 | 15.12 | 861,802 | -0.89(-5.53%) |
Nov 05, 2008 | 16.63 | 17.22 | 15.95 | 16.00 | 800,040 | -0.92(-5.41%) |
Nov 04, 2008 | 16.84 | 17.25 | 16.36 | 16.92 | 616,400 | +0.41(+2.46%) |